Dark

IBIT20260918C42
IBIT Sep 18 2026 42.00 Call (IBIT260918C00042000)
option OPRA

EOD

Aug 20, 2026

1.52+145.161%(+0.90)19,432

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3700	1.6100	0.9700	1.5200	+145.161%	19,432	43,226	0.000%
2026-08-19	0.1900	0.9000	0.1900	0.6200	+287.500%	34,241	40,872	+145.161%
2026-08-18	0.1600	0.2200	0.1600	0.1600	-11.111%	1,021	27,795	+850.000%
2026-08-17	0.1300	0.1900	0.1300	0.1800	+38.462%	3,207	27,728	+744.444%
2026-08-14	0.1400	0.1500	0.1200	0.1300	-18.750%	1,920	27,234	+1,069.231%
2026-08-13	0.1800	0.2000	0.1500	0.1600	-11.111%	859	26,973	+850.000%
2026-08-12	0.2200	0.2200	0.1700	0.1800	-10.000%	102	27,089	+744.444%
2026-08-11	0.2500	0.2600	0.1800	0.2000	-25.926%	2,332	27,556	+660.000%
2026-08-10	0.2900	0.3200	0.2400	0.2700	-12.903%	2,581	27,751	+462.963%
2026-08-07	0.3300	0.3500	0.2900	0.3100	+10.714%	509	29,142	+390.323%
2026-08-06	0.3100	0.3500	0.2800	0.2800	-22.222%	10,154	30,407	+442.857%
2026-08-05	0.3000	0.3600	0.3000	0.3600	+9.091%	10,502	32,834	+322.222%
2026-08-04	0.2800	0.3400	0.2500	0.3300	+10.000%	184	24,284	+360.606%
2026-08-03	0.2000	0.3000	0.1800	0.3000	+42.857%	6,399	24,227	+406.667%
2026-07-31	0.2600	0.2700	0.2100	0.2100	-43.243%	2,214	27,662	+623.810%
2026-07-30	0.4100	0.4300	0.3700	0.3700	+12.121%	2,587	26,480	+310.811%
2026-07-29	0.3900	0.4300	0.3300	0.3300	-8.333%	561	24,318	+360.606%
2026-07-28	0.3200	0.3600	0.2800	0.3600	-21.739%	3,994	24,170	+322.222%
2026-07-27	0.5000	0.5500	0.4100	0.4600	+2.222%	1,288	24,347	+230.435%
2026-07-24	0.4700	0.4700	0.4000	0.4500	-16.667%	229	23,775	+237.778%
2026-07-23	0.6000	0.6300	0.5200	0.5400	-26.027%	11,426	23,740	+181.481%
2026-07-22	0.7000	0.7800	0.6900	0.7300	-12.048%	400	20,310	+108.219%
2026-07-21	0.7600	0.9700	0.7600	0.8300	+33.871%	1,673	19,946	+83.133%
2026-07-20	0.5300	0.6900	0.4700	0.6200	+19.231%	3,324	19,597	+145.161%
2026-07-17	0.4500	0.5200	0.4000	0.5200	-3.704%	450	18,651	+192.308%
2026-07-16	0.5600	0.5900	0.5400	0.5400	-14.286%	3,490	18,749	+181.481%
2026-07-15	0.7700	0.7800	0.6200	0.6300	-7.353%	6,188	19,002	+141.270%
2026-07-14	0.5600	0.6900	0.5200	0.6800	+65.854%	2,768	14,636	+123.529%
2026-07-13	0.4600	0.4800	0.4100	0.4100	-32.787%	1,316	13,922	+270.732%
2026-07-10	0.7100	0.7100	0.6100	0.6100	+5.172%	281	12,981	+149.180%
2026-07-09	0.5900	0.6000	0.5400	0.5800	0.000%	961	12,988	+162.069%
2026-07-08	0.5900	0.5900	0.5500	0.5800	-25.641%	45	12,083	+162.069%
2026-07-07	0.7400	0.8500	0.6800	0.7800	-1.266%	176	12,088	+94.872%
2026-07-06	0.5600	0.8400	0.5600	0.7900	+23.438%	551	12,086	+92.405%
2026-07-02	0.6100	0.6700	0.6100	0.6400	+18.519%	53	11,781	+137.500%
2026-07-01	0.4100	0.5400	0.4100	0.5400	+45.946%	10	11,781	+181.481%
2026-06-30	0.4000	0.4000	0.3600	0.3700	-26.000%	340	11,927	+310.811%
2026-06-29	0.5300	0.5300	0.4600	0.5000	-10.714%	69	11,873	+204.000%
2026-06-26	0.5200	0.6100	0.5200	0.5600	+3.704%	870	11,872	+171.429%
2026-06-25	0.6000	0.6000	0.5000	0.5400	-8.475%	936	11,909	+181.481%
2026-06-24	0.7100	0.7100	0.5700	0.5900	-20.270%	50	11,238	+157.627%
2026-06-23	0.8100	0.8200	0.7400	0.7400	-27.451%	227	11,219	+105.405%
2026-06-22	1.2100	1.2100	1.0200	1.0200	+7.368%	39	11,161	+49.020%
2026-06-18	1.0600	1.0600	0.9000	0.9500	-30.147%	194	10,927	+60.000%
2026-06-17	1.2400	1.3600	1.2400	1.3600	+4.615%	217	10,927	+11.765%
2026-06-16	1.3100	1.3100	1.2900	1.3000	-17.197%	61	10,927	+16.923%
2026-06-15	1.6700	1.7200	1.5500	1.5700	+26.613%	108	10,983	-3.185%
2026-06-12	1.2700	1.3300	1.2400	1.2400	-5.344%	14	10,932	+22.581%
2026-06-11	1.2500	1.3100	1.2000	1.3100	+18.018%	196	10,932	+16.031%
2026-06-10	1.2000	1.2400	1.1100	1.1100	-5.932%	11	10,748	+36.937%
2026-06-09	1.1800	1.1800	1.0900	1.1800	-16.901%	312	10,820	+28.814%
2026-06-08	1.4800	1.5300	1.4200	1.4200	+32.710%	1,074	10,525	+7.042%
2026-06-05	1.2000	1.3100	1.0500	1.0700	-35.928%	468	9,830	+42.056%
2026-06-04	1.5200	1.6700	1.3800	1.6700	-12.105%	1,417	9,847	-8.982%
2026-06-03	2.0700	2.1100	1.8500	1.9000	-8.654%	92	9,309	-20.000%
2026-06-02	2.4000	2.5000	2.0800	2.0800	-32.468%	198	9,275	-26.923%
2026-06-01	3.1000	3.1200	3.0500	3.0800	-15.152%	3,516	9,213	-50.649%
2026-05-29	3.6000	3.9700	3.4700	3.6300	-3.200%	149	5,753	-58.127%
2026-05-28	3.5800	3.7500	3.5800	3.7500	-11.765%	24	5,705	-59.467%
2026-05-27	4.3800	4.3800	4.2500	4.2500	-9.574%	33	5,700	-64.235%
2026-05-26	5.0200	5.4500	4.6900	4.7000	-7.843%	59	5,698	-67.660%
2026-05-22	5.1500	5.1500	5.0500	5.1000	-3.774%	82	5,709	-70.196%
2026-05-21	5.3000	5.3000	5.3000	5.3000	-4.332%	1	5,709	-71.321%
2026-05-20	5.3900	5.5400	5.3900	5.5400	+6.950%	29	5,709	-72.563%
2026-05-19	5.3500	5.3500	5.1800	5.1800	-2.264%	41	5,682	-70.656%
2026-05-18	5.5000	5.5000	5.0700	5.3000	-19.940%	66	5,682	-71.321%
2026-05-13	6.4500	6.6200	6.4500	6.6200	-6.761%	6	5,682	-77.039%
2026-05-12	7.0900	7.1000	6.9500	7.1000	-6.332%	28	5,682	-78.592%
2026-05-11	7.2000	7.6300	7.2000	7.5800	+12.630%	80	5,682	-79.947%
2026-05-08	6.7300	6.7300	6.7300	6.7300	-4.267%	1	5,653	-77.415%
2026-05-07	7.3000	7.3000	6.8500	7.0300	-9.524%	18	5,652	-78.378%
2026-05-05	7.6000	7.7700	7.6000	7.7700	+6.438%	24	5,655	-80.438%
2026-05-04	6.5800	7.3000	6.5800	7.3000	+12.308%	29	5,655	-79.178%
2026-05-01	6.5200	6.5400	6.4800	6.5000	+15.658%	20	5,655	-76.615%
2026-04-30	5.7000	5.7000	5.6200	5.6200	+4.074%	8	5,655	-72.954%
2026-04-29	5.9300	5.9300	5.3100	5.4000	-5.263%	15	5,647	-71.852%
2026-04-28	5.7100	5.7100	5.7000	5.7000	-11.215%	6,138	5,637	-73.333%
2026-04-27	6.4200	6.4200	6.4200	6.4200	-1.231%	2	553	-76.324%
2026-04-24	6.6000	6.6000	6.5000	6.5000	-0.459%	8	552	-76.615%
2026-04-23	6.5300	6.5300	6.5300	6.5300	-9.306%	3	555	-76.723%
2026-04-22	7.0000	7.2000	7.0000	7.2000	+26.538%	105	552	-78.889%
2026-04-21	5.7000	5.7000	5.6900	5.6900	-3.231%	51	554	-73.286%
2026-04-20	5.6300	5.8800	5.5300	5.8800	-8.837%	70	554	-74.150%
2026-04-17	6.3000	6.8500	6.2700	6.4500	+12.369%	565	506	-76.434%
2026-04-16	5.5000	5.8000	5.4500	5.7400	+4.554%	61	689	-73.519%
2026-04-15	5.4500	5.5500	5.4400	5.4900	-0.182%	147	640	-72.313%
2026-04-14	5.7200	6.1000	5.5000	5.5000	+4.762%	204	494	-72.364%
2026-04-13	4.8500	5.2500	4.8400	5.2500	+3.960%	402	408	-71.048%
2026-04-10	4.9500	5.1500	4.9500	5.0500	+3.061%	31	32	-69.901%
2026-04-09	4.9800	5.0500	4.9000	4.9000	+3.814%	9	14	-68.980%
2026-04-08	4.7200	4.7200	4.7200	4.7200	+0.426%	1	14	-67.797%
2026-04-06	4.5000	4.7000	4.5000	4.7000	+21.762%	6	13	-67.660%
2026-04-02	3.8600	3.8600	3.8600	3.8600	-9.176%	1	9	-60.622%
2026-03-31	4.2000	4.2500	4.2000	4.2500	+0.236%	7	0	-64.235%
2026-03-30	4.2400	4.2400	4.2400	4.2400	+8.718%	1	0	-64.151%
2026-03-27	4.1500	4.1500	3.9000	3.9000	0.000%	5	0	-61.026%

.dark-mode .PnQ3qv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PnQ3qv{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C42IBIT Sep 18 2026 42.00 Call (IBIT260918C00042000)option OPRA

IBIT20260918C42
IBIT Sep 18 2026 42.00 Call (IBIT260918C00042000)
option OPRA